La bourse ferme dans 10 min
CAC 40
7 676,79 -18,99 (-0,25 %) Euro Stoxx 50
4 978,14 -9,34 (-0,19 %) Dow Jones
39 315,53 +7,53 (+0,02 %) EUR/USD
1,0828 +0,0014 (+0,13 %) Gold future
2 389,80 +20,40 (+0,86 %) Bitcoin EUR
51 978,08 -1 114,03 (-2,10 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:20AM EDT. Marché ouvert.
Prix d’exercice:174.00
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00174000 | 2024-07-05 9:52AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 500 | 505 | 59.77% |
| NVDA240816C00174000 | 2024-07-05 10:12AM EDT | 2024-08-16 | 0.44 | 0.42 | 0.44 | -0.03 | -6.38% | 3 | 866 | 52.69% |
| NVDA240920C00174000 | 2024-07-05 10:07AM EDT | 2024-09-20 | 2.10 | 1.97 | 2.00 | -0.03 | -1.41% | 2 | 283 | 55.58% |
| NVDA241018C00174000 | 2024-07-05 10:12AM EDT | 2024-10-18 | 2.98 | 2.93 | 2.99 | -0.22 | -6.88% | 73 | 237 | 53.72% |
| NVDA241115C00174000 | 2024-07-05 10:41AM EDT | 2024-11-15 | 4.20 | 4.10 | 4.15 | +0.20 | +5.00% | 2 | 466 | 53.39% |
| NVDA241220C00174000 | 2024-07-03 9:44AM EDT | 2024-12-20 | 4.80 | 5.80 | 5.90 | 0.00 | - | 1 | 542 | 54.16% |
| NVDA250117C00174000 | 2024-07-05 10:22AM EDT | 2025-01-17 | 6.90 | 6.80 | 6.90 | -0.25 | -3.50% | 5 | 399 | 53.47% |
| NVDA250221C00174000 | 2024-07-02 11:45AM EDT | 2025-02-21 | 7.25 | 8.40 | 8.55 | 0.00 | - | 5 | 197 | 54.00% |
| NVDA250321C00174000 | 2024-07-01 9:32AM EDT | 2025-03-21 | 8.98 | 9.50 | 9.65 | 0.00 | - | 2 | 1,712 | 53.93% |
| NVDA250620C00174000 | 2024-06-25 12:51PM EDT | 2025-06-20 | 13.10 | 12.95 | 13.10 | 0.00 | - | 12 | 205 | 53.95% |
| NVDA251219C00174000 | 2024-07-02 1:33PM EDT | 2025-12-19 | 17.65 | 19.15 | 19.40 | 0.00 | - | 74 | 705 | 54.32% |
| NVDA260116C00174000 | 2024-06-24 2:39PM EDT | 2026-01-16 | 18.35 | 19.80 | 20.05 | 0.00 | - | 3 | 520 | 54.00% |
| NVDA260618C00174000 | 2024-06-20 9:45AM EDT | 2026-06-18 | 34.10 | 24.45 | 24.75 | 0.00 | - | 10 | 923 | 54.50% |
| NVDA261218C00174000 | 2024-07-02 3:54PM EDT | 2026-12-18 | 27.40 | 29.50 | 29.85 | 0.00 | - | 2 | 2,611 | 55.03% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00174000 | 2024-06-12 9:51AM EDT | 2024-07-19 | 49.65 | 47.25 | 47.65 | 0.00 | - | - | 0 | 76.95% |
| NVDA240816P00174000 | 2024-06-12 2:17PM EDT | 2024-08-16 | 48.50 | 47.40 | 47.70 | 0.00 | - | - | 0 | 52.73% |
| NVDA240920P00174000 | 2024-06-11 1:41PM EDT | 2024-09-20 | 53.75 | 48.10 | 48.45 | 0.00 | - | - | 1 | 48.55% |
| NVDA241018P00174000 | 2024-06-17 10:14AM EDT | 2024-10-18 | 44.50 | 48.70 | 49.05 | 0.00 | - | 4 | 6 | 46.29% |
| NVDA241115P00174000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 54.85 | 49.05 | 49.80 | 0.00 | - | 1 | 1 | 45.54% |
| NVDA241220P00174000 | 2024-06-21 11:22AM EDT | 2024-12-20 | 49.40 | 50.20 | 50.75 | 0.00 | - | 15 | 1 | 44.89% |
| NVDA250221P00174000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 86.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00174000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 83.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00174000 | 2024-06-21 3:29PM EDT | 2025-12-19 | 60.15 | 56.60 | 57.55 | 0.00 | - | 1 | 1 | 38.98% |
| NVDA260116P00174000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 84.45 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00174000 | 2024-06-24 2:23PM EDT | 2026-06-18 | 67.38 | 59.00 | 63.45 | 0.00 | - | 3 | 2 | 42.52% |
| NVDA261218P00174000 | 2024-06-18 12:09PM EDT | 2026-12-18 | 59.12 | 61.35 | 63.85 | 0.00 | - | 4 | 730 | 38.46% |
